股票概览
4.15
+3.49%
+0.14
4.04
开盘价
4.19
最高价
3.98
最低价
368,756
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.09
MA10 (10日均线)
3.94
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 4.04 | 4.19 | 3.98 | 4.15 | +3.49% | 368,756 | 151,407,224 |
| 2025-03-24 | 4.08 | 4.12 | 3.95 | 4.01 | -1.96% | 376,789 | 151,623,537 |
| 2025-03-21 | 4.1 | 4.19 | 4.06 | 4.09 | -0.97% | 445,583 | 183,767,853 |
| 2025-03-20 | 4.08 | 4.28 | 4.05 | 4.13 | +0.98% | 681,904 | 285,881,895 |
| 2025-03-19 | 4.07 | 4.2 | 4.05 | 4.09 | 0% | 413,635 | 170,253,315 |
| 2025-03-18 | 4.08 | 4.12 | 4.02 | 4.09 | +0.25% | 298,188 | 121,046,841 |
| 2025-03-17 | 4.14 | 4.14 | 4.06 | 4.08 | -1.45% | 398,217 | 163,129,274 |
| 2025-03-14 | 4.06 | 4.17 | 4.04 | 4.14 | -0.72% | 653,850 | 269,418,044 |
| 2025-03-13 | 3.89 | 4.25 | 3.87 | 4.17 | +6.92% | 1,061,700 | 438,004,684 |
| 2025-03-12 | 3.95 | 3.99 | 3.88 | 3.9 | -1.52% | 273,712 | 106,822,271 |
| 2025-03-11 | 3.88 | 3.98 | 3.83 | 3.96 | 0% | 424,978 | 166,684,982 |
| 2025-03-10 | 3.77 | 4.03 | 3.77 | 3.96 | +4.76% | 651,248 | 256,228,110 |
| 2025-03-07 | 3.71 | 3.85 | 3.68 | 3.78 | +1.61% | 413,830 | 156,756,579 |
| 2025-03-06 | 3.69 | 3.73 | 3.65 | 3.72 | +0.81% | 188,682 | 69,877,291 |
| 2025-03-05 | 3.74 | 3.74 | 3.64 | 3.69 | -1.86% | 231,750 | 85,156,747 |
| 2025-03-04 | 3.77 | 3.8 | 3.71 | 3.76 | +0.8% | 176,193 | 66,002,925 |
| 2025-03-03 | 3.72 | 3.79 | 3.7 | 3.73 | +0.27% | 174,150 | 65,467,431 |
| 2025-02-28 | 3.8 | 3.82 | 3.71 | 3.72 | -2.11% | 216,628 | 81,475,951 |
| 2025-02-27 | 3.82 | 3.87 | 3.75 | 3.8 | -0.52% | 213,029 | 80,944,147 |
| 2025-02-26 | 3.76 | 3.83 | 3.76 | 3.82 | +1.87% | 220,651 | 83,900,832 |
| 2025-02-25 | 3.78 | 3.82 | 3.74 | 3.75 | -1.06% | 213,469 | 80,769,955 |
| 2025-02-24 | 3.76 | 3.82 | 3.74 | 3.79 | +0.53% | 172,181 | 65,102,812 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.77 | -1.05% | 207,006 | 77,736,061 |
| 2025-02-20 | 3.75 | 3.81 | 3.74 | 3.81 | +1.06% | 192,285 | 72,742,374 |
| 2025-02-19 | 3.76 | 3.78 | 3.73 | 3.77 | +0.27% | 166,199 | 62,279,932 |
| 2025-02-18 | 3.86 | 3.87 | 3.75 | 3.76 | -2.84% | 214,378 | 81,678,833 |
| 2025-02-17 | 3.83 | 3.89 | 3.79 | 3.87 | +1.04% | 211,179 | 81,138,252 |
| 2025-02-14 | 3.89 | 3.92 | 3.82 | 3.83 | -1.54% | 214,062 | 82,573,112 |
| 2025-02-13 | 3.86 | 3.93 | 3.86 | 3.89 | 0% | 198,693 | 77,509,914 |
| 2025-02-12 | 3.9 | 3.94 | 3.85 | 3.89 | 0% | 164,269 | 63,845,594 |
| 2025-02-11 | 3.94 | 3.96 | 3.85 | 3.89 | -1.52% | 177,628 | 68,927,584 |
| 2025-02-10 | 3.88 | 3.95 | 3.84 | 3.95 | +1.54% | 239,186 | 93,422,935 |
| 2025-02-07 | 3.8 | 3.91 | 3.78 | 3.89 | +2.1% | 287,529 | 111,145,056 |
| 2025-02-06 | 3.78 | 3.81 | 3.73 | 3.81 | +0.79% | 195,854 | 74,059,296 |
| 2025-02-05 | 3.79 | 3.81 | 3.75 | 3.78 | +0.27% | 139,626 | 52,708,255 |
| 2025-01-27 | 3.8 | 3.9 | 3.76 | 3.77 | -1.05% | 190,599 | 73,032,514 |
| 2025-01-24 | 3.81 | 3.83 | 3.76 | 3.81 | +0.26% | 138,291 | 52,538,481 |
| 2025-01-23 | 3.84 | 3.89 | 3.8 | 3.8 | +0.26% | 163,809 | 62,939,925 |
| 2025-01-22 | 3.83 | 3.85 | 3.78 | 3.79 | -1.3% | 114,689 | 43,665,467 |
| 2025-01-21 | 3.89 | 3.9 | 3.82 | 3.84 | -1.03% | 144,125 | 55,411,546 |
| 2025-01-20 | 3.9 | 3.91 | 3.84 | 3.88 | +0.26% | 147,859 | 57,412,258 |
| 2025-01-17 | 3.91 | 3.91 | 3.85 | 3.87 | -1.02% | 132,327 | 51,273,322 |
| 2025-01-16 | 3.89 | 3.98 | 3.88 | 3.91 | +1.3% | 251,445 | 98,888,459 |
| 2025-01-15 | 3.85 | 3.9 | 3.83 | 3.86 | -0.52% | 174,687 | 67,533,011 |
| 2025-01-14 | 3.75 | 3.88 | 3.75 | 3.88 | +3.47% | 245,129 | 93,594,570 |
| 2025-01-13 | 3.7 | 3.76 | 3.67 | 3.75 | -0.27% | 148,758 | 55,385,564 |
| 2025-01-10 | 3.88 | 3.98 | 3.75 | 3.76 | -2.59% | 245,303 | 94,782,344 |
| 2025-01-09 | 3.85 | 3.89 | 3.8 | 3.86 | -0.26% | 156,108 | 60,301,498 |
| 2025-01-08 | 3.89 | 3.91 | 3.76 | 3.87 | -1.28% | 233,644 | 89,618,493 |
| 2025-01-07 | 3.86 | 3.92 | 3.83 | 3.92 | +1.55% | 207,167 | 80,112,498 |
| 2025-01-06 | 3.9 | 3.99 | 3.79 | 3.86 | -1.28% | 243,388 | 94,500,318 |
| 2025-01-03 | 4.05 | 4.12 | 3.88 | 3.91 | -4.63% | 356,909 | 142,072,644 |
| 2025-01-02 | 4.4 | 4.42 | 4 | 4.1 | -5.31% | 476,254 | 197,959,647 |
| 2024-12-31 | 4.29 | 4.51 | 4.29 | 4.33 | +0.23% | 445,463 | 196,203,159 |
| 2024-12-30 | 4.34 | 4.4 | 4.3 | 4.32 | -1.82% | 302,063 | 131,022,003 |
| 2024-12-27 | 4.24 | 4.59 | 4.2 | 4.4 | +3.29% | 523,113 | 228,603,951 |
| 2024-12-26 | 4.33 | 4.33 | 4.22 | 4.26 | -2.07% | 310,362 | 131,780,286 |
| 2024-12-25 | 4.17 | 4.35 | 4.14 | 4.35 | +4.32% | 538,030 | 230,525,112 |
| 2024-12-24 | 4.15 | 4.21 | 4.11 | 4.17 | +0.72% | 197,558 | 82,060,818 |
| 2024-12-23 | 4.27 | 4.28 | 4.1 | 4.14 | -2.82% | 267,617 | 111,599,202 |
| 2024-12-20 | 4.28 | 4.32 | 4.24 | 4.26 | -0.93% | 241,088 | 103,032,256 |
| 2024-12-19 | 4.36 | 4.37 | 4.25 | 4.3 | -2.49% | 282,610 | 121,388,278 |
| 2024-12-18 | 4.38 | 4.48 | 4.37 | 4.41 | +0.68% | 253,853 | 112,273,206 |
| 2024-12-17 | 4.52 | 4.55 | 4.37 | 4.38 | -3.74% | 362,184 | 160,382,713 |
| 2024-12-16 | 4.55 | 4.67 | 4.51 | 4.55 | -0.87% | 379,386 | 173,581,071 |
| 2024-12-13 | 4.77 | 4.8 | 4.58 | 4.59 | -4.38% | 659,085 | 308,375,726 |
| 2024-12-12 | 4.77 | 4.81 | 4.67 | 4.8 | +0.63% | 527,240 | 250,194,988 |
| 2024-12-11 | 4.63 | 4.8 | 4.59 | 4.77 | +2.8% | 633,142 | 299,959,978 |
| 2024-12-10 | 4.75 | 4.79 | 4.62 | 4.64 | -0.43% | 619,249 | 291,729,869 |
| 2024-12-09 | 4.78 | 4.81 | 4.62 | 4.66 | -2.31% | 505,901 | 237,246,192 |
| 2024-12-06 | 4.6 | 4.82 | 4.57 | 4.77 | +3.47% | 702,947 | 331,548,606 |
| 2024-12-05 | 4.59 | 4.62 | 4.54 | 4.61 | -0.22% | 367,567 | 168,301,828 |
| 2024-12-04 | 4.71 | 4.82 | 4.59 | 4.62 | -3.14% | 589,592 | 276,845,235 |
| 2024-12-03 | 4.7 | 4.84 | 4.63 | 4.77 | +1.71% | 645,101 | 305,209,148 |
| 2024-12-02 | 4.51 | 4.75 | 4.46 | 4.69 | +3.99% | 669,880 | 310,105,514 |
| 2024-11-29 | 4.45 | 4.58 | 4.36 | 4.51 | +1.12% | 567,423 | 252,544,675 |
| 2024-11-28 | 4.51 | 4.57 | 4.45 | 4.46 | -2.41% | 450,269 | 202,759,569 |
| 2024-11-27 | 4.58 | 4.61 | 4.36 | 4.57 | -1.93% | 597,027 | 267,400,230 |
| 2024-11-26 | 4.8 | 4.91 | 4.62 | 4.66 | +3.79% | 849,804 | 403,804,968 |
| 2024-11-25 | 4.56 | 4.62 | 4.4 | 4.49 | -2.81% | 618,298 | 276,628,038 |
| 2024-11-22 | 4.82 | 4.96 | 4.6 | 4.62 | -3.14% | 736,672 | 352,784,433 |
| 2024-11-21 | 4.82 | 4.88 | 4.74 | 4.77 | -1.85% | 575,776 | 275,605,949 |
| 2024-11-20 | 4.74 | 4.95 | 4.71 | 4.86 | +0.41% | 699,575 | 337,893,651 |
| 2024-11-19 | 4.87 | 4.97 | 4.71 | 4.84 | -2.62% | 794,582 | 384,219,954 |
| 2024-11-18 | 4.74 | 5.1 | 4.7 | 4.97 | +6.2% | 1,173,362 | 576,671,215 |
| 2024-11-15 | 4.6 | 4.86 | 4.55 | 4.68 | +0.86% | 799,214 | 375,854,931 |
| 2024-11-14 | 4.88 | 4.99 | 4.61 | 4.64 | -6.64% | 961,188 | 455,929,749 |
| 2024-11-13 | 5 | 5.25 | 4.96 | 4.97 | -2.93% | 1,178,475 | 599,687,542 |
| 2024-11-12 | 5 | 5.49 | 4.91 | 5.12 | +0.39% | 1,609,279 | 831,193,931 |
| 2024-11-11 | 4.68 | 5.36 | 4.62 | 5.1 | +4.51% | 1,613,741 | 792,481,806 |
| 2024-11-08 | 4.65 | 5.09 | 4.45 | 4.88 | +5.4% | 1,836,580 | 862,997,190 |
| 2024-11-07 | 4.13 | 4.63 | 4.13 | 4.63 | +9.98% | 1,506,245 | 681,992,964 |
| 2024-11-06 | 4.11 | 4.29 | 4.06 | 4.21 | +2.43% | 802,441 | 335,247,858 |
| 2024-11-05 | 4 | 4.14 | 3.97 | 4.11 | +1.99% | 568,334 | 230,659,213 |
| 2024-11-04 | 4.06 | 4.06 | 3.95 | 4.03 | -0.74% | 327,271 | 130,932,692 |
| 2024-11-01 | 4.03 | 4.13 | 3.96 | 4.06 | +1% | 605,370 | 245,349,152 |
| 2024-10-31 | 3.93 | 4.07 | 3.92 | 4.02 | +2.29% | 466,147 | 187,183,063 |
| 2024-10-30 | 3.86 | 3.97 | 3.85 | 3.93 | +0.77% | 358,733 | 140,294,769 |
| 2024-10-29 | 4.12 | 4.13 | 3.9 | 3.9 | -6.02% | 648,404 | 258,873,778 |
| 2024-10-28 | 3.94 | 4.2 | 3.92 | 4.15 | +4.8% | 745,794 | 306,482,483 |
| 2024-10-25 | 3.88 | 4.09 | 3.86 | 3.96 | +3.13% | 641,343 | 255,158,412 |
| 2024-10-24 | 3.78 | 3.95 | 3.73 | 3.84 | 0% | 435,285 | 165,992,555 |
| 2024-10-23 | 3.7 | 3.98 | 3.65 | 3.84 | +4.35% | 707,900 | 270,275,065 |
| 2024-10-22 | 3.69 | 3.69 | 3.64 | 3.68 | +0.82% | 258,492 | 94,693,603 |
| 2024-10-21 | 3.59 | 3.7 | 3.57 | 3.65 | +1.39% | 339,692 | 123,562,971 |
| 2024-10-18 | 3.55 | 3.62 | 3.49 | 3.6 | +1.41% | 339,319 | 120,676,693 |
| 2024-10-17 | 3.63 | 3.67 | 3.54 | 3.55 | -2.2% | 298,528 | 107,374,519 |
| 2024-10-16 | 3.6 | 3.69 | 3.56 | 3.63 | +0.83% | 281,884 | 102,632,644 |
| 2024-10-15 | 3.73 | 3.77 | 3.59 | 3.6 | -4.51% | 478,226 | 175,233,202 |
| 2024-10-14 | 3.76 | 3.81 | 3.6 | 3.77 | 0% | 569,083 | 211,503,042 |
| 2024-10-11 | 3.82 | 4.15 | 3.7 | 3.77 | -1.31% | 1,035,902 | 405,098,621 |
| 2024-10-10 | 3.48 | 3.82 | 3.46 | 3.82 | +10.09% | 777,741 | 290,802,819 |
| 2024-10-09 | 3.74 | 3.74 | 3.46 | 3.47 | -8.44% | 409,260 | 145,894,652 |
| 2024-10-08 | 4.03 | 4.03 | 3.63 | 3.79 | +3.55% | 724,769 | 275,653,563 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：